Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Munich - Delayed Quote EUR

Faes Farma SA (FFEA.MU)

Compare
4.0100
+0.0600
+(1.52%)
At close: April 4 at 8:08:51 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20254.01004.01004.01004.01004.0100-
Apr 3, 20253.95003.95003.95003.95003.9500-
Apr 2, 20253.95003.95003.95003.95003.9500-
Apr 1, 20253.95003.95003.95003.95003.9500-
Mar 31, 20253.95003.95003.95003.95003.9500-
Mar 28, 20253.95003.95003.95003.95003.9500-
Mar 27, 20253.81503.81503.81503.81503.8150-
Mar 26, 20253.47503.47503.47503.47503.4750-
Mar 25, 20253.46503.46503.46503.46503.4650-
Mar 24, 20253.42003.42003.42003.42003.4200-
Mar 21, 20253.36003.36003.36003.36003.3600-
Mar 20, 20253.36003.36003.36003.36003.3600-
Mar 19, 20253.36003.36003.36003.36003.3600-
Mar 18, 20253.37503.37503.37503.37503.3750-
Mar 17, 20253.37503.37503.37503.37503.3750-
Mar 14, 20253.37503.37503.37503.37503.3750-
Mar 13, 20253.38503.38503.38503.38503.3850-
Mar 12, 20253.41503.41503.41503.41503.4150-
Mar 11, 20253.41503.41503.41503.41503.4150-
Mar 10, 20253.41503.41503.41503.41503.4150-
Mar 7, 20253.41503.41503.41503.41503.4150-
Mar 6, 20253.41503.41503.41503.41503.4150-
Mar 5, 20253.41503.41503.41503.41503.4150-
Mar 4, 20253.41503.41503.41503.41503.4150-
Mar 3, 20253.51003.51003.51003.51003.5100-
Feb 28, 20253.64503.64503.64503.64503.6450-
Feb 27, 20253.65503.65503.65503.65503.6550-
Feb 26, 20253.65503.65503.65503.65503.6550-
Feb 25, 20253.64503.64503.64503.64503.6450-
Feb 24, 20253.63003.63003.63003.63003.6300-
Feb 21, 20253.62003.62003.62003.62003.6200-
Feb 20, 20253.61503.61503.61503.61503.6150-
Feb 19, 20253.61503.61503.61503.61503.6150-
Feb 18, 20253.60503.60503.60503.60503.6050-
Feb 17, 20253.60003.60003.60003.60003.6000-
Feb 14, 20253.60003.60003.60003.60003.6000-
Feb 13, 20253.60003.60003.60003.60003.6000-
Feb 12, 20253.60003.60003.60003.60003.6000-
Feb 11, 20253.60003.60003.60003.60003.6000-
Feb 10, 20253.59503.59503.59503.59503.5950-
Feb 7, 20253.59003.59003.59003.59003.5900-
Feb 6, 20253.55503.55503.55503.55503.5550-
Feb 5, 20253.49503.49503.49503.49503.4950-
Feb 4, 20253.49503.49503.49503.49503.4950-
Feb 3, 20253.49503.49503.49503.49503.4950-
Jan 31, 20253.49503.49503.49503.49503.4950-
Jan 30, 20253.49503.49503.49503.49503.4950-
Jan 29, 20253.49003.49003.49003.49003.4900-
Jan 28, 20253.43503.43503.43503.43503.4350-
Jan 27, 20253.43503.43503.43503.43503.4350-
Jan 24, 20253.43503.43503.43503.43503.4350-
Jan 23, 20253.43503.43503.43503.43503.4350-
Jan 22, 20253.43503.43503.43503.43503.4350-
Jan 21, 20253.43503.43503.43503.43503.4350-
Jan 20, 20253.43503.43503.43503.43503.4350-
Jan 17, 20253.43503.43503.43503.43503.4350-
Jan 16, 20253.43503.43503.43503.43503.4350-
Jan 15, 20253.43503.43503.43503.43503.4350-
Jan 14, 20253.46003.46003.46003.46003.4600-
Jan 13, 20253.46003.46003.46003.46003.4600-
Jan 10, 20253.46003.46003.46003.46003.4600-
Jan 9, 2025 0.0410 Dividend
Jan 9, 20253.46003.46003.46003.46003.4600-
Jan 8, 20253.46003.46003.46003.46003.4190-
Jan 7, 20253.46003.46003.46003.46003.4190-
Jan 6, 20253.46003.46003.46003.46003.4190-
Jan 3, 20253.46003.46003.46003.46003.4190-
Jan 2, 20253.46003.46003.46003.46003.4190-
Dec 30, 20243.47003.47003.47003.47003.4289-
Dec 27, 20243.47003.47003.47003.47003.4289-
Dec 23, 20243.46503.46503.46503.46503.4239-
Dec 20, 20243.46503.46503.46503.46503.4239-
Dec 19, 20243.46503.46503.46503.46503.4239-
Dec 18, 20243.46503.46503.46503.46503.4239-
Dec 17, 20243.46503.46503.46503.46503.4239-
Dec 16, 20243.46503.46503.46503.46503.4239-
Dec 13, 20243.46503.46503.46503.46503.4239-
Dec 12, 20243.49503.49503.49503.49503.4536-
Dec 11, 20243.49503.49503.49503.49503.4536-
Dec 10, 20243.51003.51003.51003.51003.4684-
Dec 9, 20243.51003.51003.51003.51003.4684-
Dec 6, 20243.51003.51003.51003.51003.4684-
Dec 5, 20243.51003.51003.51003.51003.4684-
Dec 4, 20243.51003.51003.51003.51003.4684-
Dec 3, 20243.49003.49003.49003.49003.4486-
Dec 2, 20243.49003.49003.49003.49003.4486-
Nov 29, 20243.49003.49003.49003.49003.4486-
Nov 28, 20243.49003.49003.49003.49003.4486-
Nov 27, 20243.49003.49003.49003.49003.4486-
Nov 26, 20243.49003.49003.49003.49003.4486-
Nov 25, 20243.51503.51503.51503.51503.4733-
Nov 22, 20243.51503.51503.51503.51503.4733-
Nov 21, 20243.54003.54003.54003.54003.4981-
Nov 20, 20243.54003.54003.54003.54003.4981-
Nov 19, 20243.54003.54003.54003.54003.4981-
Nov 18, 20243.57503.57503.57503.57503.5326-
Nov 15, 20243.57503.57503.57503.57503.5326-
Nov 14, 20243.57503.57503.57503.57503.5326-
Nov 13, 20243.57503.57503.57503.57503.5326-
Nov 12, 20243.57503.57503.57503.57503.5326-
Nov 11, 20243.58003.58003.58003.58003.5376-
Nov 8, 20243.59503.59503.59503.59503.5524-
Nov 7, 20243.59503.59503.59503.59503.5524-
Nov 6, 20243.59503.59503.59503.59503.5524-
Nov 5, 20243.59503.59503.59503.59503.5524-
Nov 4, 20243.59503.59503.59503.59503.5524-
Nov 1, 20243.61503.61503.61503.61503.5722-
Oct 31, 20243.62503.62503.62503.62503.5820-
Oct 30, 20243.66003.66003.66003.66003.6166-
Oct 29, 20243.66503.66503.66503.66503.6216-
Oct 28, 20243.66503.66503.66503.66503.6216-
Oct 25, 20243.66503.66503.66503.66503.6216-
Oct 24, 20243.66503.66503.66503.66503.6216-
Oct 23, 20243.66503.66503.66503.66503.6216-
Oct 22, 20243.66503.66503.66503.66503.6216-
Oct 21, 20243.68503.68503.68503.68503.6413-
Oct 18, 20243.68503.68503.68503.68503.6413-
Oct 17, 20243.68503.68503.68503.68503.6413-
Oct 16, 20243.68503.68503.68503.68503.6413-
Oct 15, 20243.68503.68503.68503.68503.6413-
Oct 14, 20243.68503.68503.68503.68503.6413-
Oct 11, 20243.68503.68503.68503.68503.6413-
Oct 10, 20243.68503.68503.68503.68503.6413-
Oct 9, 20243.68503.68503.68503.68503.6413-
Oct 8, 20243.68503.68503.68503.68503.6413-
Oct 7, 20243.68503.68503.68503.68503.6413-
Oct 4, 20243.68503.68503.68503.68503.6413-
Oct 3, 20243.68503.68503.68503.68503.6413-
Oct 2, 20243.68503.68503.68503.68503.6413-
Oct 1, 20243.68503.68503.68503.68503.6413-
Sep 30, 20243.68503.68503.68503.68503.6413-
Sep 27, 20243.68503.68503.68503.68503.6413-
Sep 26, 20243.68503.68503.68503.68503.6413-
Sep 25, 20243.68503.68503.68503.68503.6413-
Sep 24, 20243.68503.68503.68503.68503.6413-
Sep 23, 20243.68503.68503.68503.68503.6413-
Sep 20, 20243.68503.68503.68503.68503.6413-
Sep 19, 20243.68003.68003.68003.68003.6364-
Sep 18, 20243.68003.68003.68003.68003.6364-
Sep 17, 20243.68003.68003.68003.68003.6364-
Sep 16, 20243.64503.64503.64503.64503.6018-
Sep 13, 20243.64503.64503.64503.64503.6018-
Sep 12, 20243.64503.64503.64503.64503.6018-
Sep 11, 20243.64503.64503.64503.64503.6018-
Sep 10, 20243.64503.64503.64503.64503.6018-
Sep 9, 20243.64503.64503.64503.64503.6018-
Sep 6, 20243.64503.64503.64503.64503.6018-
Sep 5, 20243.64503.64503.64503.64503.6018-
Sep 4, 20243.64503.64503.64503.64503.6018-
Sep 3, 20243.64503.64503.64503.64503.6018-
Sep 2, 20243.64503.64503.64503.64503.6018-
Aug 30, 20243.62003.62003.62003.62003.5771-
Aug 29, 20243.59503.59503.59503.59503.5524-
Aug 28, 20243.58003.58003.58003.58003.5376-
Aug 27, 20243.58003.58003.58003.58003.5376-
Aug 26, 20243.58003.58003.58003.58003.5376-
Aug 23, 20243.58003.58003.58003.58003.5376-
Aug 22, 20243.58003.58003.58003.58003.5376-
Aug 21, 20243.58003.58003.58003.58003.5376-
Aug 20, 20243.58003.58003.58003.58003.5376-
Aug 19, 20243.56503.56503.56503.56503.5228-
Aug 16, 20243.56503.56503.56503.56503.5228-
Aug 15, 20243.55003.55003.55003.55003.5079-
Aug 14, 20243.53003.53003.53003.53003.4882-
Aug 13, 20243.53003.53003.53003.53003.4882-
Aug 12, 20243.53003.53003.53003.53003.4882-
Aug 9, 20243.53003.53003.53003.53003.4882-
Aug 8, 20243.53003.53003.53003.53003.4882-
Aug 7, 20243.53003.53003.53003.53003.4882-
Aug 6, 20243.53003.53003.53003.53003.4882-
Aug 5, 20243.53003.53003.53003.53003.4882-
Aug 2, 20243.53003.53003.53003.53003.4882-
Aug 1, 20243.53003.53003.53003.53003.4882-
Jul 31, 20243.53003.53003.53003.53003.4882-
Jul 30, 20243.53003.53003.53003.53003.4882-
Jul 29, 20243.53003.53003.53003.53003.4882-
Jul 26, 20243.53003.53003.53003.53003.4882-
Jul 25, 20243.53003.53003.53003.53003.4882-
Jul 24, 20243.53003.53003.53003.53003.4882-
Jul 23, 20243.53003.53003.53003.53003.4882-
Jul 22, 20243.53003.53003.53003.53003.4882-
Jul 19, 20243.53503.53503.53503.53503.4931-
Jul 18, 20243.53503.53503.53503.53503.4931-
Jul 17, 20243.53503.53503.53503.53503.4931-
Jul 16, 20243.53503.53503.53503.53503.4931-
Jul 15, 20243.53503.53503.53503.53503.4931-
Jul 12, 20243.53503.53503.53503.53503.4931-
Jul 11, 20243.53503.53503.53503.53503.4931-
Jul 10, 20243.53503.53503.53503.53503.4931-
Jul 9, 20243.54503.54503.54503.54503.5030-
Jul 8, 20243.54503.54503.54503.54503.5030-
Jul 5, 20243.54503.54503.54503.54503.5030-
Jul 4, 2024 0.1160 Dividend
Jul 4, 20243.57503.57503.57503.57503.5326-
Jul 3, 20243.65503.65503.65503.65503.4971-
Jul 2, 20243.65503.65503.65503.65503.4971-
Jul 1, 20243.65503.65503.65503.65503.4971-
Jun 28, 20243.65503.65503.65503.65503.4971-
Jun 27, 20243.70003.70003.70003.70003.5401-
Jun 26, 20243.70003.70003.70003.70003.5401-
Jun 25, 20243.70503.70503.70503.70503.5449-
Jun 24, 20243.72003.72003.72003.72003.5593-
Jun 21, 20243.75003.75003.75003.75003.5880-
Jun 20, 20243.75003.75003.75003.75003.5880-
Jun 19, 20243.76503.76503.76503.76503.6023-
Jun 18, 20243.76503.76503.76503.76503.6023-
Jun 17, 20243.76503.76503.76503.76503.6023-
Jun 14, 20243.76503.76503.76503.76503.6023-
Jun 13, 20243.78503.78503.78503.78503.6214-
Jun 12, 20243.78503.78503.78503.78503.6214-
Jun 11, 20243.78503.78503.78503.78503.6214-
Jun 10, 20243.78503.78503.78503.78503.6214-
Jun 7, 20243.78503.78503.78503.78503.6214-
Jun 6, 20243.78503.78503.78503.78503.6214-
Jun 5, 20243.78503.78503.78503.78503.6214-
Jun 4, 20243.78503.78503.78503.78503.6214-
Jun 3, 20243.78503.78503.78503.78503.6214-
May 31, 20243.73003.73003.73003.73003.5688-
May 30, 20243.68003.68003.68003.68003.5210-
May 29, 20243.68003.68003.68003.68003.5210-
May 28, 20243.65003.65003.65003.65003.4923-
May 27, 20243.64003.64003.64003.64003.4827-
May 24, 20243.64003.64003.64003.64003.4827-
May 23, 20243.64003.64003.64003.64003.4827-
May 22, 20243.61003.61003.61003.61003.4540-
May 21, 20243.60503.60503.60503.60503.4492-
May 20, 20243.60503.60503.60503.60503.4492-
May 17, 20243.60503.60503.60503.60503.4492-
May 16, 20243.60503.60503.60503.60503.4492-
May 15, 20243.57003.57003.57003.57003.4157-
May 14, 20243.53503.53503.53503.53503.3822-
May 13, 20243.48003.48003.48003.48003.3296-
May 10, 20243.46503.46503.46503.46503.3153-
May 9, 20243.45003.45003.45003.45003.3009-
May 8, 20243.44503.44503.44503.44503.2961-
May 7, 20243.43503.43503.43503.43503.2866-
May 6, 20243.40503.40503.40503.40503.2579-
May 3, 20243.40503.40503.40503.40503.2579-
May 2, 20243.35003.35003.35003.35003.2052-
Apr 30, 20243.34003.34003.34003.34003.1957-
Apr 29, 20243.34003.34003.34003.34003.1957-
Apr 26, 20243.30003.30003.30003.30003.1574-
Apr 25, 20243.24003.24003.24003.24003.1000-
Apr 24, 20243.24003.24003.24003.24003.1000-
Apr 23, 20243.14503.14503.14503.14503.0091-
Apr 22, 20243.14503.14503.14503.14503.0091-
Apr 19, 20243.14003.14003.14003.14003.0043-
Apr 18, 20243.14003.14003.14003.14003.0043-
Apr 17, 20243.14003.14003.14003.14003.0043-
Apr 16, 20243.14003.14003.14003.14003.0043-
Apr 15, 20243.14003.14003.14003.14003.0043-
Apr 12, 20243.14003.14003.14003.14003.0043-
Apr 11, 20243.14003.14003.14003.14003.0043-
Apr 10, 20243.14003.14003.14003.14003.0043-
Apr 9, 20243.14003.14003.14003.14003.0043-
Apr 8, 20243.14003.14003.14003.14003.0043-
Apr 5, 20243.14003.14003.14003.14003.0043-
Apr 4, 20243.14003.14003.14003.14003.0043-